KissMeData/310870/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210200	138122268	1792	1792	1792	1792	527
3	20231110	210100	138122268	1792	1792	1792	1792	0
4	20231110	210000	138122268	1792	1792	1792	1792	0
5	20231110	205900	138122268	1792	1792	1792	1792	0
6	20231110	205800	138122268	1792	1792	1792	1792	0
7	20231110	205700	138122268	1792	1792	1792	1792	0
8	20231110	205600	138122268	1792	1792	1792	1792	0
9	20231110	205500	138122268	1792	1792	1792	1792	0
10	20231110	205400	138122268	1792	1792	1792	1792	0
11	20231110	205300	138122268	1792	1792	1792	1792	0
12	20231110	205200	138122268	1792	1792	1792	1792	0
13	20231110	205100	138122268	1792	1792	1792	1792	0
14	20231110	205000	138122268	1792	1792	1792	1792	0
15	20231110	204900	138122268	1792	1792	1792	1792	0
16	20231110	204800	138122268	1792	1792	1792	1792	0
17	20231110	204700	138122268	1792	1792	1792	1792	0
18	20231110	204600	138122268	1792	1792	1792	1792	0
19	20231110	204500	138122268	1792	1792	1792	1792	0
20	20231110	204400	138122268	1792	1792	1792	1792	0
21	20231110	204300	138122268	1792	1792	1792	1792	0
22	20231110	204200	138122268	1792	1792	1792	1792	0
23	20231110	204100	138122268	1792	1792	1792	1792	0
24	20231110	204000	138122268	1792	1792	1792	1792	0
25	20231110	203900	138122268	1792	1792	1792	1792	0
26	20231110	203800	138122268	1792	1792	1792	1792	0
27	20231110	203700	138122268	1792	1792	1792	1792	0
28	20231110	203600	138122268	1792	1792	1792	1792	0
29	20231110	203500	138122268	1792	1792	1792	1792	0
30	20231110	203400	138122268	1792	1792	1792	1792	0
31	20231110	203300	138122268	1792	1792	1792	1792	0
32	20231110	203200	138122268	1792	1792	1792	1792	527
33	20231110	203100	138122268	1792	1792	1792	1792	0
34	20231110	203000	138122268	1792	1792	1792	1792	0
35	20231110	202900	138122268	1792	1792	1792	1792	0
36	20231110	202800	138122268	1792	1792	1792	1792	0
37	20231110	202700	138122268	1792	1792	1792	1792	0
38	20231110	202600	138122268	1792	1792	1792	1792	0
39	20231110	202500	138122268	1792	1792	1792	1792	0
40	20231110	202400	138122268	1792	1792	1792	1792	0
41	20231110	202300	138122268	1792	1792	1792	1792	0
42	20231110	202200	138122268	1792	1792	1792	1792	0
43	20231110	202100	138122268	1792	1792	1792	1792	0
44	20231110	202000	138122268	1792	1792	1792	1792	0
45	20231110	201900	138122268	1792	1792	1792	1792	0
46	20231110	201800	138122268	1792	1792	1792	1792	0
47	20231110	201700	138122268	1792	1792	1792	1792	0
48	20231110	201600	138122268	1792	1792	1792	1792	0
49	20231110	201500	138122268	1792	1792	1792	1792	0
50	20231110	201400	138122268	1792	1792	1792	1792	0
51	20231110	201300	138122268	1792	1792	1792	1792	0
52	20231110	201200	138122268	1792	1792	1792	1792	0
53	20231110	201100	138122268	1792	1792	1792	1792	0
54	20231110	201000	138122268	1792	1792	1792	1792	0
55	20231110	200900	138122268	1792	1792	1792	1792	0
56	20231110	200800	138122268	1792	1792	1792	1792	0
57	20231110	200700	138122268	1792	1792	1792	1792	0
58	20231110	200600	138122268	1792	1792	1792	1792	0
59	20231110	200500	138122268	1792	1792	1792	1792	0
60	20231110	200400	138122268	1792	1792	1792	1792	0
61	20231110	200300	138122268	1792	1792	1792	1792	0
62	20231110	200200	138122268	1792	1792	1792	1792	527
63	20231110	200100	138122268	1792	1792	1792	1792	0
64	20231110	200000	138122268	1792	1792	1792	1792	0
65	20231110	195900	138122268	1792	1792	1792	1792	0
66	20231110	195800	138122268	1792	1792	1792	1792	0
67	20231110	195700	138122268	1792	1792	1792	1792	0
68	20231110	195600	138122268	1792	1792	1792	1792	0
69	20231110	195500	138122268	1792	1792	1792	1792	0
70	20231110	195400	138122268	1792	1792	1792	1792	0
71	20231110	195300	138122268	1792	1792	1792	1792	0
72	20231110	195200	138122268	1792	1792	1792	1792	0
73	20231110	195100	138122268	1792	1792	1792	1792	0
74	20231110	195000	138122268	1792	1792	1792	1792	0
75	20231110	194900	138122268	1792	1792	1792	1792	0
76	20231110	194800	138122268	1792	1792	1792	1792	0
77	20231110	194700	138122268	1792	1792	1792	1792	0
78	20231110	194600	138122268	1792	1792	1792	1792	0
79	20231110	194500	138122268	1792	1792	1792	1792	0
80	20231110	194400	138122268	1792	1792	1792	1792	0
81	20231110	194300	138122268	1792	1792	1792	1792	0
82	20231110	194200	138122268	1792	1792	1792	1792	0
83	20231110	194100	138122268	1792	1792	1792	1792	0
84	20231110	194000	138122268	1792	1792	1792	1792	0
85	20231110	193900	138122268	1792	1792	1792	1792	0
86	20231110	193800	138122268	1792	1792	1792	1792	0
87	20231110	193700	138122268	1792	1792	1792	1792	0
88	20231110	193600	138122268	1792	1792	1792	1792	0
89	20231110	193500	138122268	1792	1792	1792	1792	0
90	20231110	193400	138122268	1792	1792	1792	1792	0
91	20231110	193300	138122268	1792	1792	1792	1792	0
92	20231110	193200	138122268	1792	1792	1792	1792	527
93	20231110	193100	138122268	1792	1792	1792	1792	0
94	20231110	193000	138122268	1792	1792	1792	1792	0
95	20231110	192900	138122268	1792	1792	1792	1792	0
96	20231110	192800	138122268	1792	1792	1792	1792	0
97	20231110	192700	138122268	1792	1792	1792	1792	0
98	20231110	192600	138122268	1792	1792	1792	1792	0
99	20231110	192500	138122268	1792	1792	1792	1792	0
100	20231110	192400	138122268	1792	1792	1792	1792	0
101	20231110	192300	138122268	1792	1792	1792	1792	0
102	20231110	192200	138122268	1792	1792	1792	1792	0
103	20231110	192100	138122268	1792	1792	1792	1792	0
104	20231110	192000	138122268	1792	1792	1792	1792	0
105	20231110	191900	138122268	1792	1792	1792	1792	0
106	20231110	191800	138122268	1792	1792	1792	1792	0
107	20231110	191700	138122268	1792	1792	1792	1792	0
108	20231110	191600	138122268	1792	1792	1792	1792	0
109	20231110	191500	138122268	1792	1792	1792	1792	0
110	20231110	191400	138122268	1792	1792	1792	1792	0
111	20231110	191300	138122268	1792	1792	1792	1792	0
112	20231110	191200	138122268	1792	1792	1792	1792	0
113	20231110	191100	138122268	1792	1792	1792	1792	0
114	20231110	191000	138122268	1792	1792	1792	1792	0
115	20231110	190900	138122268	1792	1792	1792	1792	0
116	20231110	190800	138122268	1792	1792	1792	1792	0
117	20231110	190700	138122268	1792	1792	1792	1792	0
118	20231110	190600	138122268	1792	1792	1792	1792	0
119	20231110	190500	138122268	1792	1792	1792	1792	0
120	20231110	190400	138122268	1792	1792	1792	1792	0
121	20231110	190300	138122268	1792	1792	1792	1792	0
122	20231110	190200	138122268	1792	1792	1792	1792	527
123	20231110	190100	138122268	1792	1792	1792	1792	0
124	20231110	190000	138122268	1792	1792	1792	1792	0
125	20231110	185900	138122268	1792	1792	1792	1792	0
126	20231110	185800	138122268	1792	1792	1792	1792	0
127	20231110	185700	138122268	1792	1792	1792	1792	0
128	20231110	185600	138122268	1792	1792	1792	1792	0
129	20231110	185500	138122268	1792	1792	1792	1792	0
130	20231110	185400	138122268	1792	1792	1792	1792	0
131	20231110	185300	138122268	1792	1792	1792	1792	0
132	20231110	185200	138122268	1792	1792	1792	1792	0
133	20231110	185100	138122268	1792	1792	1792	1792	0
134	20231110	185000	138122268	1792	1792	1792	1792	0
135	20231110	184900	138122268	1792	1792	1792	1792	0
136	20231110	184800	138122268	1792	1792	1792	1792	0
137	20231110	184700	138122268	1792	1792	1792	1792	0
138	20231110	184600	138122268	1792	1792	1792	1792	0
139	20231110	184500	138122268	1792	1792	1792	1792	0
140	20231110	184400	138122268	1792	1792	1792	1792	0
141	20231110	184300	138122268	1792	1792	1792	1792	0
142	20231110	184200	138122268	1792	1792	1792	1792	0
143	20231110	184100	138122268	1792	1792	1792	1792	0
144	20231110	184000	138122268	1792	1792	1792	1792	0
145	20231110	183900	138122268	1792	1792	1792	1792	0
146	20231110	183800	138122268	1792	1792	1792	1792	0
147	20231110	183700	138122268	1792	1792	1792	1792	0
148	20231110	183600	138122268	1792	1792	1792	1792	0
149	20231110	183500	138122268	1792	1792	1792	1792	0
150	20231110	183400	138122268	1792	1792	1792	1792	0
151	20231110	183300	138122268	1792	1792	1792	1792	0
152	20231110	183200	138122268	1792	1792	1792	1792	527
153	20231110	183100	138122268	1792	1792	1792	1792	0
154	20231110	183000	138122268	1792	1792	1792	1792	0
155	20231110	182900	138122268	1792	1792	1792	1792	0
156	20231110	182800	138122268	1792	1792	1792	1792	0
157	20231110	182700	138122268	1792	1792	1792	1792	0
158	20231110	182600	138122268	1792	1792	1792	1792	0
159	20231110	182500	138122268	1792	1792	1792	1792	0
160	20231110	182400	138122268	1792	1792	1792	1792	0
161	20231110	182300	138122268	1792	1792	1792	1792	0
162	20231110	182200	138122268	1792	1792	1792	1792	0
163	20231110	182100	138122268	1792	1792	1792	1792	0
164	20231110	182000	138122268	1792	1792	1792	1792	0
165	20231110	181900	138122268	1792	1792	1792	1792	0
166	20231110	181800	138122268	1792	1792	1792	1792	0
167	20231110	181700	138122268	1792	1792	1792	1792	0
168	20231110	181600	138122268	1792	1792	1792	1792	0
169	20231110	181500	138122268	1792	1792	1792	1792	0
170	20231110	181400	138122268	1792	1792	1792	1792	0
171	20231110	181300	138122268	1792	1792	1792	1792	0
172	20231110	181200	138122268	1792	1792	1792	1792	0
173	20231110	181100	138122268	1792	1792	1792	1792	0
174	20231110	181000	138122268	1792	1792	1792	1792	0
175	20231110	180900	138122268	1792	1792	1792	1792	0
176	20231110	180800	138122268	1792	1792	1792	1792	0
177	20231110	180700	138122268	1792	1792	1792	1792	0
178	20231110	180600	138122268	1792	1792	1792	1792	0
179	20231110	180500	138122268	1792	1792	1792	1792	0
180	20231110	180400	138122268	1792	1792	1792	1792	0
181	20231110	180300	138122268	1792	1792	1792	1792	0
182	20231110	180200	138122268	1792	1792	1792	1792	527
183	20231110	180100	138122268	1792	1792	1792	1792	0
184	20231110	180000	138122268	1792	1792	1792	1792	0
185	20231110	175900	138122268	1792	1792	1792	1792	0
186	20231110	175800	138122268	1792	1792	1792	1792	0
187	20231110	175700	138122268	1792	1792	1792	1792	0
188	20231110	175600	138122268	1792	1792	1792	1792	0
189	20231110	175500	138122268	1792	1792	1792	1792	0
190	20231110	175400	138122268	1792	1792	1792	1792	0
191	20231110	175300	138122268	1792	1792	1792	1792	0
192	20231110	175200	138122268	1792	1792	1792	1792	0
193	20231110	175100	138122268	1792	1792	1792	1792	0
194	20231110	175000	138122268	1792	1792	1792	1792	0
195	20231110	174900	138122268	1792	1792	1792	1792	0
196	20231110	174800	138122268	1792	1792	1792	1792	0
197	20231110	174700	138122268	1792	1792	1792	1792	0
198	20231110	174600	138122268	1792	1792	1792	1792	0
199	20231110	174500	138122268	1792	1792	1792	1792	0
200	20231110	174400	138122268	1792	1792	1792	1792	0
201	20231110	174300	138122268	1792	1792	1792	1792	0
202	20231110	174200	138122268	1792	1792	1792	1792	0
203	20231110	174100	138122268	1792	1792	1792	1792	0
204	20231110	174000	138122268	1792	1792	1792	1792	0
205	20231110	173900	138122268	1792	1792	1792	1792	0
206	20231110	173800	138122268	1792	1792	1792	1792	0
207	20231110	173700	138122268	1792	1792	1792	1792	0
208	20231110	173600	138122268	1792	1792	1792	1792	0
209	20231110	173500	138122268	1792	1792	1792	1792	0
210	20231110	173400	138122268	1792	1792	1792	1792	0
211	20231110	173300	138122268	1792	1792	1792	1792	0
212	20231110	173200	138122268	1792	1792	1792	1792	527
213	20231110	173100	138122268	1792	1792	1792	1792	0
214	20231110	173000	138122268	1792	1792	1792	1792	0
215	20231110	172900	138122268	1792	1792	1792	1792	0
216	20231110	172800	138122268	1792	1792	1792	1792	0
217	20231110	172700	138122268	1792	1792	1792	1792	0
218	20231110	172600	138122268	1792	1792	1792	1792	0
219	20231110	172500	138122268	1792	1792	1792	1792	0
220	20231110	172400	138122268	1792	1792	1792	1792	0
221	20231110	172300	138122268	1792	1792	1792	1792	0
222	20231110	172200	138122268	1792	1792	1792	1792	0
223	20231110	172100	138122268	1792	1792	1792	1792	0
224	20231110	172000	138122268	1792	1792	1792	1792	0
225	20231110	171900	138122268	1792	1792	1792	1792	0
226	20231110	171800	138122268	1792	1792	1792	1792	0
227	20231110	171700	138122268	1792	1792	1792	1792	0
228	20231110	171600	138122268	1792	1792	1792	1792	0
229	20231110	171500	138122268	1792	1792	1792	1792	0
230	20231110	171400	138122268	1792	1792	1792	1792	0
231	20231110	171300	138122268	1792	1792	1792	1792	0
232	20231110	171200	138122268	1792	1792	1792	1792	0
233	20231110	171100	138122268	1792	1792	1792	1792	0
234	20231110	171000	138122268	1792	1792	1792	1792	0
235	20231110	170900	138122268	1792	1792	1792	1792	0
236	20231110	170800	138122268	1792	1792	1792	1792	0
237	20231110	170700	138122268	1792	1792	1792	1792	0
238	20231110	170600	138122268	1792	1792	1792	1792	0
239	20231110	170500	138122268	1792	1792	1792	1792	0
240	20231110	170400	138122268	1792	1792	1792	1792	0
241	20231110	170300	138122268	1792	1792	1792	1792	0
242	20231110	170200	138122268	1792	1792	1792	1792	527
243	20231110	170100	138122268	1792	1792	1792	1792	0
244	20231110	170000	138122268	1792	1792	1792	1792	0
245	20231110	165900	138122268	1792	1792	1792	1792	0
246	20231110	165800	138122268	1792	1792	1792	1792	0
247	20231110	165700	138122268	1792	1792	1792	1792	0
248	20231110	165600	138122268	1792	1792	1792	1792	0
249	20231110	165500	138122268	1792	1792	1792	1792	0
250	20231110	165400	138122268	1792	1792	1792	1792	0
251	20231110	165300	138122268	1792	1792	1792	1792	0
252	20231110	165200	138122268	1792	1792	1792	1792	0
253	20231110	165100	138122268	1792	1792	1792	1792	0
254	20231110	165000	138122268	1792	1792	1792	1792	0
255	20231110	164900	138122268	1792	1792	1792	1792	0
256	20231110	164800	138122268	1792	1792	1792	1792	0
257	20231110	164700	138122268	1792	1792	1792	1792	0
258	20231110	164600	138122268	1792	1792	1792	1792	0
259	20231110	164500	138122268	1792	1792	1792	1792	0
260	20231110	164400	138122268	1792	1792	1792	1792	0
261	20231110	164300	138122268	1792	1792	1792	1792	0
262	20231110	164200	138122268	1792	1792	1792	1792	0
263	20231110	164100	138122268	1792	1792	1792	1792	0
264	20231110	164000	138122268	1792	1792	1792	1792	0
265	20231110	163900	138122268	1792	1792	1792	1792	0
266	20231110	163800	138122268	1792	1792	1792	1792	0
267	20231110	163700	138122268	1792	1792	1792	1792	0
268	20231110	163600	138122268	1792	1792	1792	1792	0
269	20231110	163500	138122268	1792	1792	1792	1792	0
270	20231110	163400	138122268	1792	1792	1792	1792	0
271	20231110	163300	138122268	1792	1792	1792	1792	0
272	20231110	163200	138122268	1792	1792	1792	1792	527
273	20231110	163100	138122268	1792	1792	1792	1792	0
274	20231110	163000	138122268	1792	1792	1792	1792	0
275	20231110	162900	138122268	1792	1792	1792	1792	0
276	20231110	162800	138122268	1792	1792	1792	1792	0
277	20231110	162700	138122268	1792	1792	1792	1792	0
278	20231110	162600	138122268	1792	1792	1792	1792	0
279	20231110	162500	138122268	1792	1792	1792	1792	0
280	20231110	162400	138122268	1792	1792	1792	1792	0
281	20231110	162300	138122268	1792	1792	1792	1792	0
282	20231110	162200	138122268	1792	1792	1792	1792	0
283	20231110	162100	138122268	1792	1792	1792	1792	0
284	20231110	162000	138122268	1792	1792	1792	1792	0
285	20231110	161900	138122268	1792	1792	1792	1792	0
286	20231110	161800	138122268	1792	1792	1792	1792	0
287	20231110	161700	138122268	1792	1792	1792	1792	0
288	20231110	161600	138122268	1792	1792	1792	1792	0
289	20231110	161500	138122268	1792	1792	1792	1792	0
290	20231110	161400	138122268	1792	1792	1792	1792	0
291	20231110	161300	138122268	1792	1792	1792	1792	0
292	20231110	161200	138122268	1792	1792	1792	1792	0
293	20231110	161100	138122268	1792	1792	1792	1792	0
294	20231110	161000	138122268	1792	1792	1792	1792	0
295	20231110	160900	138122268	1792	1792	1792	1792	0
296	20231110	160800	138122268	1792	1792	1792	1792	0
297	20231110	160700	138122268	1792	1792	1792	1792	0
298	20231110	160600	138122268	1792	1792	1792	1792	0
299	20231110	160500	138122268	1792	1792	1792	1792	0
300	20231110	160400	138122268	1792	1792	1792	1792	0
301	20231110	160300	138122268	1792	1792	1792	1792	0
302	20231110	160200	138122268	1792	1792	1792	1792	527
303	20231110	160100	138122268	1792	1792	1792	1792	0
304	20231110	160000	138122268	1792	1792	1792	1792	0
305	20231110	155900	138122268	1792	1792	1792	1792	0
306	20231110	155800	138122268	1792	1792	1792	1792	0
307	20231110	155700	138122268	1792	1792	1792	1792	0
308	20231110	155600	138122268	1792	1792	1792	1792	0
309	20231110	155500	138122268	1792	1792	1792	1792	0
310	20231110	155400	138122268	1792	1792	1792	1792	0
311	20231110	155300	138122268	1792	1792	1792	1792	0
312	20231110	155200	138122268	1792	1792	1792	1792	0
313	20231110	155100	138122268	1792	1792	1792	1792	0
314	20231110	155000	138122268	1792	1792	1792	1792	0
315	20231110	154900	138122268	1792	1792	1792	1792	0
316	20231110	154800	138122268	1792	1792	1792	1792	0
317	20231110	154700	138122268	1792	1792	1792	1792	0
318	20231110	154600	138122268	1792	1792	1792	1792	0
319	20231110	154500	138122268	1792	1792	1792	1792	0
320	20231110	154400	138122268	1792	1792	1792	1792	0
321	20231110	154300	138122268	1792	1792	1792	1792	0
322	20231110	154200	138122268	1792	1792	1792	1792	0
323	20231110	154100	138122268	1792	1792	1792	1792	0
324	20231110	154000	138122268	1792	1792	1792	1792	0
325	20231110	153900	138122268	1792	1792	1792	1792	0
326	20231110	153800	138122268	1792	1792	1792	1792	0
327	20231110	153700	138122268	1792	1792	1792	1792	0
328	20231110	153600	138122268	1792	1792	1792	1792	0
329	20231110	153500	138122268	1792	1792	1792	1792	0
330	20231110	153400	138122268	1792	1792	1792	1792	0
331	20231110	153300	138122268	1792	1792	1792	1792	0
332	20231110	153200	138122268	1792	1792	1792	1792	527
333	20231110	153100	138122268	1792	1792	1792	1792	0
334	20231110	153000	138122268	1792	1792	1792	1792	527
335	20231110	152900	137177884	1794	1794	1794	1794	0
336	20231110	152800	137177884	1794	1794	1794	1794	0
337	20231110	152700	137177884	1794	1794	1794	1794	0
338	20231110	152600	137177884	1794	1794	1794	1794	0
339	20231110	152500	137177884	1794	1794	1794	1794	0
340	20231110	152400	137177884	1794	1794	1794	1794	0
341	20231110	152300	137177884	1794	1794	1794	1794	0
342	20231110	152200	137177884	1794	1794	1794	1794	0
343	20231110	152100	137177884	1794	1794	1794	1794	0
344	20231110	152000	137177884	1794	1794	1794	1794	0
345	20231110	151900	137177884	1794	1796	1796	1794	81
346	20231110	151800	137032530	1789	1791	1791	1789	159
347	20231110	151700	136747898	1796	1787	1796	1787	3
348	20231110	151600	136742528	1796	1786	1796	1786	198
349	20231110	151500	136388890	1786	1786	1786	1786	16
350	20231110	151400	136360314	1796	1788	1796	1786	32
351	20231110	151300	136303053	1798	1779	1798	1779	75
352	20231110	151200	136169609	1779	1779	1779	1778	476
353	20231110	151100	135322807	1779	1779	1779	1779	91
354	20231110	151000	135160918	1779	1778	1779	1778	325
355	20231110	150900	134582807	1773	1773	1773	1773	0
356	20231110	150800	134582807	1773	1773	1773	1773	33
357	20231110	150700	134524298	1778	1773	1778	1773	5
358	20231110	150600	134515418	1778	1778	1778	1778	1
359	20231110	150500	134513640	1772	1772	1772	1772	287
360	20231110	150400	134005076	1778	1778	1778	1778	410
361	20231110	150300	133276096	1771	1771	1771	1771	33
362	20231110	150200	133217653	1778	1778	1779	1778	731
363	20231110	150100	131917865	1771	1771	1771	1771	0
364	20231110	150000	131917865	1771	1771	1771	1771	287
365	20231110	145900	131409588	1778	1778	1778	1778	0
366	20231110	145800	131409588	1778	1770	1778	1770	688
367	20231110	145700	130186588	1770	1770	1770	1770	2
368	20231110	145600	130183048	1778	1778	1778	1778	0
369	20231110	145500	130183048	1778	1770	1778	1770	587
370	20231110	145400	129144050	1770	1770	1770	1770	0
371	20231110	145300	129144050	1770	1770	1770	1770	0
372	20231110	145200	129144050	1770	1770	1770	1770	35
373	20231110	145100	129082100	1778	1778	1778	1778	0
374	20231110	145000	129082100	1778	1778	1778	1778	316
375	20231110	144900	128520252	1778	1769	1778	1769	347
376	20231110	144800	127903313	1769	1763	1769	1760	672
377	20231110	144700	126719831	1769	1763	1769	1763	3
378	20231110	144600	126714536	1769	1769	1769	1769	1
379	20231110	144500	126712767	1763	1763	1763	1763	289
380	20231110	144400	126203260	1763	1763	1763	1763	0
381	20231110	144300	126203260	1763	1763	1763	1763	33
382	20231110	144200	126145081	1769	1769	1769	1769	0
383	20231110	144100	126145081	1769	1769	1769	1769	1
384	20231110	144000	126143312	1764	1764	1764	1764	210
385	20231110	143900	125772872	1764	1764	1764	1764	0
386	20231110	143800	125772872	1764	1764	1764	1764	33
387	20231110	143700	125714660	1764	1764	1764	1764	2
388	20231110	143600	125711132	1764	1764	1764	1764	0
389	20231110	143500	125711132	1764	1769	1769	1764	347
390	20231110	143400	125098459	1769	1769	1769	1769	0
391	20231110	143300	125098459	1769	1764	1769	1764	39
392	20231110	143200	125029633	1764	1764	1764	1764	2
393	20231110	143100	125026105	1765	1765	1765	1765	0
394	20231110	143000	125026105	1765	1765	1765	1765	244
395	20231110	142900	124595445	1769	1769	1769	1769	0
396	20231110	142800	124595445	1769	1765	1769	1765	34
397	20231110	142700	124535431	1765	1765	1765	1765	2
398	20231110	142600	124531901	1769	1765	1769	1765	276
399	20231110	142500	124044757	1766	1765	1766	1765	432
400	20231110	142400	123282014	1766	1766	1766	1766	585
401	20231110	142300	122248904	1766	1766	1766	1766	2
402	20231110	142200	122245372	1767	1767	1767	1767	0
403	20231110	142100	122245372	1767	1767	1767	1767	5
404	20231110	142000	122236537	1767	1767	1767	1767	0
405	20231110	141900	122236537	1767	1767	1767	1767	57
406	20231110	141800	122135818	1767	1767	1767	1767	33
407	20231110	141700	122077507	1767	1767	1767	1767	2
408	20231110	141600	122073973	1767	1767	1767	1767	289
409	20231110	141500	121563310	1767	1767	1767	1767	0
410	20231110	141400	121563310	1767	1767	1767	1767	0
411	20231110	141300	121563310	1767	1769	1769	1767	3414
412	20231110	141200	115524010	1769	1769	1769	1769	2
413	20231110	141100	115520472	1770	1770	1770	1770	138
414	20231110	141000	115276212	1772	1772	1772	1772	16
415	20231110	140900	115247860	1772	1769	1772	1769	34
416	20231110	140800	115187711	1769	1769	1769	1769	2
417	20231110	140700	115184173	1768	1768	1768	1768	0
418	20231110	140600	115184173	1768	1768	1768	1768	289
419	20231110	140500	114673221	1769	1769	1769	1769	323
420	20231110	140400	114101834	1769	1768	1769	1768	53
421	20231110	140300	114008110	1769	1769	1769	1769	20
422	20231110	140200	113972730	1768	1769	1769	1768	149
423	20231110	140100	113709151	1768	1768	1768	1768	220
424	20231110	140000	113320191	1768	1768	1768	1768	135
425	20231110	135900	113081511	1768	1768	1768	1768	0
426	20231110	135800	113081511	1768	1767	1768	1767	35
427	20231110	135700	113019633	1772	1772	1772	1772	0
428	20231110	135600	113019633	1772	1766	1772	1766	291
429	20231110	135500	112505721	1766	1766	1766	1766	0
430	20231110	135400	112505721	1766	1766	1766	1766	0
431	20231110	135300	112505721	1766	1766	1766	1766	33
432	20231110	135200	112447443	1766	1766	1766	1766	2
433	20231110	135100	112443911	1766	1767	1767	1766	1000
434	20231110	135000	110677884	1767	1767	1767	1767	290
435	20231110	134900	110165454	1767	1767	1767	1767	55
436	20231110	134800	110068269	1772	1767	1772	1767	34
437	20231110	134700	110008186	1772	1767	1772	1766	129
438	20231110	134600	109780240	1766	1766	1766	1766	0
439	20231110	134500	109780240	1766	1766	1766	1766	23
440	20231110	134400	109739622	1767	1767	1767	1767	1
441	20231110	134300	109737855	1766	1766	1766	1766	33
442	20231110	134200	109679577	1767	1767	1767	1767	386
443	20231110	134100	108997515	1767	1772	1772	1767	194
444	20231110	134000	108654712	1767	1767	1767	1767	0
445	20231110	133900	108654712	1767	1767	1767	1767	0
446	20231110	133800	108654712	1767	1767	1767	1767	33
447	20231110	133700	108596401	1767	1767	1767	1767	2
448	20231110	133600	108592867	1767	1767	1767	1767	0
449	20231110	133500	108592867	1767	1767	1767	1767	291
450	20231110	133400	108078670	1767	1767	1767	1767	0
451	20231110	133300	108078670	1767	1767	1767	1767	0
452	20231110	133200	108078670	1767	1767	1767	1767	35
453	20231110	133100	108016825	1767	1767	1767	1767	0
454	20231110	133000	108016825	1767	1767	1767	1767	291
455	20231110	132900	107502628	1769	1769	1769	1769	0
456	20231110	132800	107502628	1769	1761	1769	1761	651
457	20231110	132700	106352151	1761	1761	1761	1761	2
458	20231110	132600	106348629	1762	1762	1762	1762	0
459	20231110	132500	106348629	1762	1762	1762	1762	264
460	20231110	132400	105883461	1762	1762	1762	1762	0
461	20231110	132300	105883461	1762	1762	1762	1762	34
462	20231110	132200	105823553	1762	1762	1762	1762	2
463	20231110	132100	105820029	1762	1762	1762	1762	0
464	20231110	132000	105820029	1762	1762	1762	1762	132
465	20231110	131900	105587445	1762	1762	1762	1762	0
466	20231110	131800	105587445	1762	1762	1762	1762	34
467	20231110	131700	105527537	1762	1762	1762	1762	2
468	20231110	131600	105524013	1763	1763	1763	1763	0
469	20231110	131500	105524013	1763	1763	1763	1763	146
470	20231110	131400	105266615	1763	1763	1763	1763	0
471	20231110	131300	105266615	1763	1763	1763	1763	0
472	20231110	131200	105266615	1763	1763	1763	1763	0
473	20231110	131100	105266615	1763	1763	1763	1763	10
474	20231110	131000	105248985	1764	1767	1767	1764	55
475	20231110	130900	105151914	1767	1767	1767	1767	0
476	20231110	130800	105151914	1767	1764	1767	1764	18
477	20231110	130700	105120159	1764	1764	1764	1764	1
478	20231110	130600	105118395	1767	1767	1767	1767	1
479	20231110	130500	105116628	1765	1767	1767	1765	34
480	20231110	130400	105056616	1765	1765	1765	1765	0
481	20231110	130300	105056616	1765	1765	1765	1765	0
482	20231110	130200	105056616	1765	1765	1765	1765	23
483	20231110	130100	105016021	1766	1766	1766	1766	0
484	20231110	130000	105016021	1766	1766	1766	1766	49
485	20231110	125900	104929487	1767	1767	1767	1767	200
486	20231110	125800	104576087	1767	1766	1767	1766	18
487	20231110	125700	104544298	1767	1766	1767	1766	2
488	20231110	125600	104540765	1767	1767	1767	1767	58
489	20231110	125500	104438279	1767	1767	1767	1767	0
490	20231110	125400	104438279	1767	1767	1767	1767	0
491	20231110	125300	104438279	1767	1768	1768	1767	117
492	20231110	125200	104231440	1767	1767	1767	1767	1
493	20231110	125100	104229673	1768	1768	1768	1768	56
494	20231110	125000	104130665	1768	1768	1768	1768	0
495	20231110	124900	104130665	1768	1768	1768	1768	0
496	20231110	124800	104130665	1768	1768	1768	1768	1
497	20231110	124700	104128897	1762	1762	1768	1762	19
498	20231110	124600	104095413	1766	1766	1766	1766	0
499	20231110	124500	104095413	1766	1766	1766	1766	0
500	20231110	124400	104095413	1766	1766	1766	1766	0
501	20231110	124300	104095413	1766	1766	1766	1766	5
502	20231110	124200	104086583	1766	1766	1766	1766	1
503	20231110	124100	104084817	1766	1766	1766	1766	0
504	20231110	124000	104084817	1766	1766	1766	1766	71
505	20231110	123900	103959431	1761	1761	1761	1761	0
506	20231110	123800	103959431	1761	1761	1761	1761	0
507	20231110	123700	103959431	1761	1761	1761	1761	1
508	20231110	123600	103957670	1766	1766	1766	1766	0
509	20231110	123500	103957670	1766	1766	1766	1766	0
510	20231110	123400	103957670	1766	1766	1766	1766	0
511	20231110	123300	103957670	1766	1767	1767	1742	2797
512	20231110	123200	99060331	1768	1768	1768	1767	101
513	20231110	123100	98881780	1769	1769	1769	1769	0
514	20231110	123000	98881780	1769	1769	1769	1769	0
515	20231110	122900	98881780	1769	1769	1769	1769	0
516	20231110	122800	98881780	1769	1770	1770	1769	397
517	20231110	122700	98179448	1770	1770	1770	1770	17
518	20231110	122600	98149358	1771	1771	1771	1771	0
519	20231110	122500	98149358	1771	1771	1771	1771	184
520	20231110	122400	97823494	1771	1771	1771	1771	0
521	20231110	122300	97823494	1771	1771	1771	1771	0
522	20231110	122200	97823494	1771	1771	1771	1771	17
523	20231110	122100	97793387	1771	1771	1771	1771	0
524	20231110	122000	97793387	1771	1771	1771	1771	1
525	20231110	121900	97791616	1772	1772	1772	1772	1167
526	20231110	121800	95723692	1772	1772	1772	1772	0
527	20231110	121700	95723692	1772	1772	1772	1772	17
528	20231110	121600	95693568	1773	1773	1773	1773	0
529	20231110	121500	95693568	1773	1773	1773	1773	0
530	20231110	121400	95693568	1773	1773	1773	1773	229
531	20231110	121300	95287551	1773	1773	1773	1773	0
532	20231110	121200	95287551	1773	1773	1773	1773	17
533	20231110	121100	95257410	1773	1773	1773	1773	0
534	20231110	121000	95257410	1773	1774	1774	1773	43
535	20231110	120900	95181154	1773	1772	1773	1772	458
536	20231110	120800	94369554	1772	1772	1772	1772	0
537	20231110	120700	94369554	1772	1773	1773	1771	2606
538	20231110	120600	89749642	1773	1773	1773	1773	56
539	20231110	120500	89650354	1773	1773	1773	1773	0
540	20231110	120400	89650354	1773	1773	1773	1773	56
541	20231110	120300	89551066	1773	1773	1773	1773	27
542	20231110	120200	89503195	1773	1773	1773	1773	17
543	20231110	120100	89473054	1773	1773	1773	1773	86
544	20231110	120000	89320576	1773	1773	1773	1773	200
545	20231110	115900	88965976	1773	1773	1773	1773	0
546	20231110	115800	88965976	1773	1772	1773	1760	2447
547	20231110	115700	84642608	1772	1773	1773	1772	819
548	20231110	115600	83190538	1774	1774	1774	1774	393
549	20231110	115500	82493356	1774	1774	1774	1774	100
550	20231110	115400	82315956	1773	1773	1773	1773	0
551	20231110	115300	82315956	1773	1773	1773	1773	0
552	20231110	115200	82315956	1773	1773	1773	1773	17
553	20231110	115100	82285815	1774	1774	1774	1774	0
554	20231110	115000	82285815	1774	1774	1774	1774	0
555	20231110	114900	82285815	1774	1774	1774	1774	0
556	20231110	114800	82285815	1774	1774	1774	1774	0
557	20231110	114700	82285815	1774	1772	1774	1772	23
558	20231110	114600	82245047	1774	1774	1774	1773	701
559	20231110	114500	81002096	1775	1775	1775	1775	168
560	20231110	114400	80703896	1775	1775	1775	1775	0
561	20231110	114300	80703896	1775	1775	1775	1775	1490
562	20231110	114200	78059146	1777	1777	1777	1777	0
563	20231110	114100	78059146	1777	1777	1777	1777	0
564	20231110	114000	78059146	1777	1777	1777	1775	1223
565	20231110	113900	75887363	1778	1778	1778	1778	1
566	20231110	113800	75885585	1777	1777	1777	1777	296
567	20231110	113700	75359593	1777	1777	1777	1777	17
568	20231110	113600	75329384	1778	1778	1778	1778	117
569	20231110	113500	75121358	1778	1778	1778	1778	0
570	20231110	113400	75121358	1778	1778	1778	1778	241
571	20231110	113300	74692860	1778	1778	1778	1778	0
572	20231110	113200	74692860	1778	1778	1778	1778	18
573	20231110	113100	74660856	1779	1779	1779	1779	1
574	20231110	113000	74659077	1778	1778	1778	1778	0
575	20231110	112900	74659077	1778	1778	1778	1778	0
576	20231110	112800	74659077	1778	1778	1778	1778	17
577	20231110	112700	74628851	1778	1778	1778	1778	0
578	20231110	112600	74628851	1778	1778	1778	1778	0
579	20231110	112500	74628851	1778	1778	1778	1778	0
580	20231110	112400	74628851	1778	1778	1778	1778	0
581	20231110	112300	74628851	1778	1778	1778	1778	0
582	20231110	112200	74628851	1778	1779	1779	1778	185
583	20231110	112100	74299753	1779	1779	1779	1779	0
584	20231110	112000	74299753	1779	1779	1779	1779	0
585	20231110	111900	74299753	1779	1779	1779	1779	280
586	20231110	111800	73801633	1778	1778	1778	1778	30
587	20231110	111700	73748293	1776	1778	1778	1776	129
588	20231110	111600	73518965	1778	1778	1778	1778	0
589	20231110	111500	73518965	1778	1778	1778	1778	0
590	20231110	111400	73518965	1778	1778	1778	1778	0
591	20231110	111300	73518965	1778	1778	1778	1778	100
592	20231110	111200	73341165	1778	1777	1778	1776	966
593	20231110	111100	71625522	1778	1778	1778	1778	17
594	20231110	111000	71595296	1779	1779	1779	1779	181
595	20231110	110900	71273297	1780	1780	1780	1780	0
596	20231110	110800	71273297	1780	1780	1780	1780	122
597	20231110	110700	71056137	1781	1781	1781	1781	431
598	20231110	110600	70288526	1781	1781	1781	1781	0
599	20231110	110500	70288526	1781	1781	1781	1781	0
600	20231110	110400	70288526	1781	1783	1783	1781	895
601	20231110	110300	68693557	1784	1784	1784	1784	0
602	20231110	110200	68693557	1784	1784	1784	1784	0
603	20231110	110100	68693557	1784	1784	1784	1783	340
604	20231110	110000	68086998	1784	1784	1784	1784	0
605	20231110	105900	68086998	1784	1784	1784	1784	0
606	20231110	105800	68086998	1784	1784	1784	1784	359
607	20231110	105700	67446542	1786	1786	1786	1786	0
608	20231110	105600	67446542	1786	1786	1786	1786	201
609	20231110	105500	67087556	1784	1784	1784	1784	343
610	20231110	105400	66475644	1784	1784	1784	1784	560
611	20231110	105300	65476604	1784	1784	1784	1784	0
612	20231110	105200	65476604	1784	1784	1784	1784	0
613	20231110	105100	65476604	1784	1784	1784	1784	0
614	20231110	105000	65476604	1784	1784	1784	1784	0
615	20231110	104900	65476604	1784	1784	1784	1784	0
616	20231110	104800	65476604	1784	1784	1784	1781	641
617	20231110	104700	64334435	1784	1784	1784	1784	0
618	20231110	104600	64334435	1784	1784	1784	1784	0
619	20231110	104500	64334435	1784	1784	1784	1784	0
620	20231110	104400	64334435	1784	1784	1784	1784	0
621	20231110	104300	64334435	1784	1784	1784	1784	0
622	20231110	104200	64334435	1784	1784	1784	1784	1
623	20231110	104100	64332651	1784	1784	1784	1784	0
624	20231110	104000	64332651	1784	1784	1784	1784	0
625	20231110	103900	64332651	1784	1784	1784	1784	0
626	20231110	103800	64332651	1784	1784	1784	1784	0
627	20231110	103700	64332651	1784	1786	1786	1784	113
628	20231110	103600	64130996	1787	1787	1787	1787	200
629	20231110	103500	63773596	1789	1789	1789	1789	0
630	20231110	103400	63773596	1789	1789	1789	1789	99
631	20231110	103300	63596485	1788	1788	1788	1788	0
632	20231110	103200	63596485	1788	1787	1789	1787	207
633	20231110	103100	63226364	1788	1789	1790	1788	2121
634	20231110	103000	59433126	1790	1790	1790	1790	346
635	20231110	102900	58813786	1790	1790	1790	1790	0
636	20231110	102800	58813786	1790	1790	1790	1790	0
637	20231110	102700	58813786	1790	1791	1791	1790	3000
638	20231110	102600	53443746	1791	1791	1791	1791	0
639	20231110	102500	53443746	1791	1791	1791	1791	190
640	20231110	102400	53103456	1791	1791	1791	1791	1000
641	20231110	102300	51312456	1791	1791	1791	1791	0
642	20231110	102200	51312456	1791	1791	1791	1791	500
643	20231110	102100	50416956	1791	1791	1791	1791	6
644	20231110	102000	50406210	1798	1798	1798	1798	0
645	20231110	101900	50406210	1798	1798	1798	1798	0
646	20231110	101800	50406210	1798	1796	1798	1788	697
647	20231110	101700	49158858	1798	1797	1798	1797	464
648	20231110	101600	48325044	1798	1798	1798	1798	89
649	20231110	101500	48165022	1798	1798	1798	1798	0
650	20231110	101400	48165022	1798	1798	1798	1798	2
651	20231110	101300	48161426	1799	1799	1799	1799	0
652	20231110	101200	48161426	1799	1799	1799	1798	259
653	20231110	101100	47695501	1800	1800	1800	1800	0
654	20231110	101000	47695501	1800	1800	1800	1800	17
655	20231110	100900	47664901	1799	1799	1799	1799	0
656	20231110	100800	47664901	1799	1799	1799	1799	0
657	20231110	100700	47664901	1799	1799	1799	1799	16
658	20231110	100600	47636117	1800	1800	1800	1800	0
659	20231110	100500	47636117	1800	1800	1800	1800	200
660	20231110	100400	47276117	1800	1800	1800	1800	0
661	20231110	100300	47276117	1800	1800	1800	1800	0
662	20231110	100200	47276117	1800	1800	1800	1799	1552
663	20231110	100100	44482533	1805	1805	1805	1805	0
664	20231110	100000	44482533	1805	1802	1805	1801	752
665	20231110	095900	43128078	1805	1805	1805	1802	57
666	20231110	095800	43025358	1802	1802	1802	1802	0
667	20231110	095700	43025358	1802	1802	1802	1802	907
668	20231110	095600	41390944	1802	1802	1802	1802	0
669	20231110	095500	41390944	1802	1804	1804	1802	555
670	20231110	095400	40390173	1804	1804	1804	1804	0
671	20231110	095300	40390173	1804	1804	1804	1804	0
672	20231110	095200	40390173	1804	1805	1805	1804	82
673	20231110	095100	40242179	1806	1806	1806	1806	0
674	20231110	095000	40242179	1806	1806	1806	1806	203
675	20231110	094900	39875561	1806	1805	1806	1805	1343
676	20231110	094800	37451391	1805	1805	1805	1805	0
677	20231110	094700	37451391	1805	1805	1806	1805	18
678	20231110	094600	37418900	1806	1808	1808	1806	1973
679	20231110	094500	33853680	1813	1813	1813	1813	0
680	20231110	094400	33853680	1813	1813	1813	1813	5
681	20231110	094300	33844615	1807	1807	1807	1807	0
682	20231110	094200	33844615	1807	1807	1807	1807	16
683	20231110	094100	33815703	1815	1815	1815	1815	0
684	20231110	094000	33815703	1815	1815	1815	1815	0
685	20231110	093900	33815703	1815	1815	1815	1815	0
686	20231110	093800	33815703	1815	1815	1815	1815	0
687	20231110	093700	33815703	1815	1815	1815	1815	30
688	20231110	093600	33761253	1817	1817	1817	1817	2
689	20231110	093500	33757619	1817	1817	1817	1817	22
690	20231110	093400	33717645	1817	1817	1817	1817	0
691	20231110	093300	33717645	1817	1806	1817	1806	12
692	20231110	093200	33695863	1806	1806	1806	1806	16
693	20231110	093100	33666967	1806	1806	1806	1806	0
694	20231110	093000	33666967	1806	1806	1806	1806	0
695	20231110	092900	33666967	1806	1806	1806	1806	0
696	20231110	092800	33666967	1806	1806	1806	1806	0
697	20231110	092700	33666967	1806	1806	1806	1806	16
698	20231110	092600	33638071	1806	1806	1806	1806	31
699	20231110	092500	33582085	1805	1805	1805	1805	0
700	20231110	092400	33582085	1805	1805	1805	1805	0
701	20231110	092300	33582085	1805	1808	1808	1805	543
702	20231110	092200	32601630	1825	1825	1825	1825	0
703	20231110	092100	32601630	1825	1825	1825	1825	378
704	20231110	092000	31911780	1825	1807	1825	1802	3106
705	20231110	091900	26311694	1807	1807	1807	1807	5
706	20231110	091800	26302659	1808	1808	1808	1808	273
707	20231110	091700	25809075	1829	1829	1829	1829	0
708	20231110	091600	25809075	1829	1829	1829	1829	0
709	20231110	091500	25809075	1829	1814	1830	1814	159
710	20231110	091400	25519726	1804	1809	1809	1804	6
711	20231110	091300	25508892	1809	1801	1809	1801	5354
712	20231110	091200	15834224	1806	1806	1806	1806	0
713	20231110	091100	15834224	1806	1806	1806	1806	0
714	20231110	091000	15834224	1806	1806	1806	1806	0
715	20231110	090900	15834224	1806	1806	1806	1806	0
716	20231110	090800	15834224	1806	1800	1807	1800	30
717	20231110	090700	15780134	1807	1800	1807	1800	198
718	20231110	090600	15422660	1806	1806	1806	1806	0
719	20231110	090500	15422660	1806	1806	1806	1806	85
720	20231110	090400	15269150	1807	1807	1807	1807	0
721	20231110	090300	15269150	1807	1807	1807	1807	0
722	20231110	090200	15269150	1807	1807	1807	1807	0
723	20231110	090100	15269150	1807	1807	1807	1807	0
724	20231110	090000	15269150	1807	1807	1807	1807	6538